Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.01 93.67 92.37 92.59 36,429,612 -0.10(-0.11%)
May 30, 2018 92.09 92.97 91.72 92.69 23,653,650 +0.88(+0.96%)
May 29, 2018 91.65 92.63 91.08 91.81 30,605,208 -0.33(-0.36%)
May 25, 2018 92.14 92.14 92.14 0 +0.05(+0.05%)
May 24, 2018 92.48 92.68 90.69 92.09 28,443,030 -0.33(-0.35%)
May 23, 2018 90.59 92.49 90.23 92.42 22,684,766 +1.09(+1.19%)
May 22, 2018 91.50 91.96 91.05 91.33 16,482,668 -0.09(-0.10%)
May 21, 2018 90.87 91.81 90.68 91.43 20,729,934 +1.16(+1.29%)
May 18, 2018 89.94 90.80 89.94 90.27 19,071,758 +0.17(+0.19%)
May 17, 2018 90.64 91.37 89.77 90.10 18,405,784 -0.91(-1.00%)
May 16, 2018 91.20 91.24 90.51 91.01 18,556,720 +0.23(+0.26%)
May 15, 2018 90.70 91.27 89.86 90.77 26,367,182 -0.66(-0.72%)
May 14, 2018 91.33 92.05 90.76 91.44 20,856,210 +0.31(+0.34%)
May 11, 2018 91.22 91.29 90.51 91.13 17,988,466 -0.20(-0.21%)
May 10, 2018 90.90 91.36 90.52 91.32 23,999,192 +0.90(+1.00%)
May 09, 2018 89.55 90.45 88.66 90.42 29,297,392 +1.05(+1.18%)
May 08, 2018 89.40 89.69 88.67 89.36 24,489,986 -0.38(-0.43%)
May 07, 2018 88.77 90.20 88.70 89.75 26,008,618 +0.99(+1.11%)
May 04, 2018 87.04 88.95 86.67 88.76 24,156,414 +1.02(+1.16%)
May 03, 2018 86.71 88.54 86.23 87.74 33,387,270 +0.52(+0.60%)
May 02, 2018 88.60 88.77 86.92 87.22 29,449,186 -1.39(-1.57%)
May 01, 2018 86.94 88.88 86.55 88.61 33,673,704 +1.38(+1.58%)
Apr 30, 2018 89.85 89.91 86.88 87.23 44,515,604 -2.15(-2.40%)
Apr 27, 2018 91.03 91.30 87.59 89.37 51,754,492 +1.45(+1.65%)
Apr 26, 2018 87.26 88.75 86.84 87.92 45,523,572 +1.82(+2.11%)
Apr 25, 2018 87.02 87.02 84.22 86.10 36,146,472 -0.76(-0.87%)
Apr 24, 2018 89.77 89.98 86.19 86.86 37,008,636 -2.08(-2.34%)
Apr 23, 2018 89.30 89.81 88.26 88.94 23,940,758 +0.33(+0.37%)
Apr 20, 2018 89.46 89.64 87.72 88.61 33,401,410 -1.04(-1.15%)
Apr 19, 2018 89.95 90.54 88.93 89.64 25,248,870 -0.31(-0.34%)
Apr 18, 2018 89.75 90.21 89.09 89.95 22,556,086 +0.35(+0.39%)
Apr 17, 2018 88.61 90.05 88.50 89.61 28,698,860 +1.77(+2.02%)
Apr 16, 2018 87.74 88.29 87.14 87.83 21,748,650 +1.02(+1.17%)
Apr 13, 2018 87.72 87.84 86.22 86.82 25,029,918 -0.47(-0.53%)
Apr 12, 2018 86.21 87.83 86.21 87.28 28,685,248 +1.60(+1.87%)
Apr 11, 2018 85.82 87.01 85.33 85.68 26,653,254 -0.95(-1.10%)
Apr 10, 2018 86.17 87.00 85.47 86.63 28,876,904 +1.97(+2.32%)
Apr 09, 2018 84.92 86.90 84.52 84.66 33,803,184 +0.50(+0.60%)
Apr 06, 2018 84.16 40,768,656 -2.01(-2.33%)
Apr 05, 2018 86.22 86.80 85.25 86.17 31,849,928 +0.05(+0.05%)
Apr 04, 2018 81.94 86.52 81.83 86.12 38,112,896 +2.44(+2.92%)
Apr 03, 2018 83.55 83.99 81.98 83.67 39,894,844 +1.11(+1.34%)
Apr 02, 2018 84.38 84.77 81.62 82.56 52,003,068 -2.57(-3.01%)
Mar 29, 2018 85.13 85.13 85.13 0 +1.75(+2.10%)
Mar 28, 2018 83.78 85.09 82.89 83.38 56,276,412 -0.07(-0.09%)
Mar 27, 2018 88.55 88.74 82.56 83.45 60,634,492 -4.02(-4.60%)
Mar 26, 2018 84.51 87.68 84.32 87.47 60,451,976 +6.16(+7.57%)
Mar 23, 2018 83.48 84.37 81.22 81.32 47,247,456 -2.43(-2.91%)
Mar 22, 2018 85.13 85.58 83.63 83.75 41,383,336 -2.51(-2.91%)
Mar 21, 2018 86.68 87.72 86.01 86.26 26,220,698 -0.61(-0.70%)
Mar 20, 2018 86.79 87.46 86.74 86.86 24,739,390 +0.22(+0.26%)
Mar 19, 2018 87.43 87.58 85.91 86.64 35,739,676 -1.59(-1.81%)
Mar 16, 2018 88.31 88.96 87.60 88.24 52,621,304 +0.39(+0.45%)
Mar 15, 2018 87.24 88.22 86.58 87.84 29,601,338 +0.31(+0.35%)
Mar 14, 2018 88.72 88.99 87.21 87.54 34,447,276 -0.52(-0.59%)
Mar 13, 2018 90.47 90.70 87.65 88.06 37,936,336 -2.20(-2.44%)
Mar 12, 2018 90.01 90.67 89.60 90.26 27,952,364 +0.21(+0.24%)
Mar 09, 2018 88.88 90.05 88.61 90.05 39,601,384 +1.97(+2.23%)
Mar 08, 2018 87.93 88.70 87.46 88.08 27,450,336 +0.53(+0.61%)
Mar 07, 2018 87.62 86.21 87.55 28,367,892 +0.50(+0.58%)
Mar 06, 2018 87.99 88.13 86.70 87.04 23,511,268 -0.30(-0.34%)
Mar 05, 2018 86.13 87.93 86.05 87.34 25,620,894 +0.55(+0.63%)
Mar 02, 2018 85.42 86.88 84.75 86.79 35,198,304 +0.19(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.